Lavide Holding N.V. LVIDE
EURONEXT · Niederlande · Sonstiges
€0,45000,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,45 | 0,00 % | €0,44 | €0,45 | €0,44 | 3,53K |
| 2026-09-30 | €0,45 | -2,17 % | €0,45 | €0,45 | €0,45 | 335 |
| 2026-09-29 | €0,46 | +3,60 % | €0,46 | €0,46 | €0,46 | 101 |
| 2026-09-28 | €0,44 | -3,48 % | €0,44 | €0,44 | €0,44 | 200 |
| 2026-09-25 | €0,46 | +2,45 % | €0,44 | €0,46 | €0,44 | 712 |
| 2026-09-24 | €0,45 | -4,26 % | €0,44 | €0,45 | €0,42 | 10,93K |
| 2026-09-23 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,47 | 0 |
| 2026-09-22 | €0,47 | -1,26 % | €0,47 | €0,47 | €0,47 | 165 |
| 2026-09-21 | €0,47 | -1,04 % | €0,47 | €0,48 | €0,44 | 4,57K |
| 2026-09-18 | €0,48 | +9,09 % | €0,48 | €0,48 | €0,48 | 300 |
| 2026-09-17 | €0,44 | -4,35 % | €0,44 | €0,44 | €0,44 | 289 |
| 2026-09-16 | €0,46 | +4,55 % | €0,46 | €0,46 | €0,46 | 15,00K |
| 2026-09-15 | €0,44 | -0,45 % | €0,46 | €0,46 | €0,44 | 8,31K |
| 2026-09-14 | €0,44 | -2,00 % | €0,44 | €0,44 | €0,44 | 500 |
| 2026-09-11 | €0,45 | -4,45 % | €0,45 | €0,46 | €0,45 | 12,25K |
| 2026-09-10 | €0,47 | -3,28 % | €0,49 | €0,49 | €0,45 | 12,70K |
| 2026-09-09 | €0,49 | +1,67 % | €0,45 | €0,49 | €0,45 | 355 |
| 2026-09-08 | €0,48 | -4,00 % | €0,48 | €0,48 | €0,46 | 11,09K |
| 2026-09-07 | €0,50 | +2,88 % | €0,47 | €0,50 | €0,47 | 12 |
| 2026-09-04 | €0,49 | +2,97 % | €0,47 | €0,49 | €0,47 | 9,70K |
| 2026-09-03 | €0,47 | -9,92 % | €0,52 | €0,52 | €0,47 | 23,91K |
| 2026-09-02 | €0,52 | -1,13 % | €0,49 | €0,52 | €0,49 | 871 |
| 2026-09-01 | €0,53 | +0,76 % | €0,54 | €0,54 | €0,53 | 500 |
| 2026-08-31 | €0,53 | +1,54 % | €0,49 | €0,53 | €0,49 | 12,08K |
| 2026-08-28 | €0,52 | -3,36 % | €0,49 | €0,52 | €0,49 | 2,99K |
| 2026-08-27 | €0,54 | -0,74 % | €0,54 | €0,54 | €0,49 | 503 |
| 2026-08-26 | €0,54 | +0,37 % | €0,54 | €0,54 | €0,54 | 100 |
| 2026-08-25 | €0,54 | -0,74 % | €0,54 | €0,54 | €0,54 | 380 |
| 2026-08-24 | €0,54 | +0,37 % | €0,54 | €0,54 | €0,54 | 471 |
| 2026-08-21 | €0,54 | -0,37 % | €0,54 | €0,54 | €0,50 | 2,35K |
| 2026-08-20 | €0,54 | +3,83 % | €0,52 | €0,54 | €0,52 | 12,54K |
| 2026-08-19 | €0,52 | +3,98 % | €0,52 | €0,52 | €0,52 | 66 |
| 2026-08-18 | €0,50 | +0,60 % | €0,49 | €0,51 | €0,49 | 22,09K |
| 2026-08-17 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,49 | 655 |
| 2026-08-14 | €0,50 | +2,89 % | €0,50 | €0,50 | €0,49 | 1,43K |
| 2026-08-13 | €0,49 | 0,00 % | €0,49 | €0,49 | €0,49 | 0 |
| 2026-08-12 | €0,49 | 0,00 % | €0,49 | €0,49 | €0,49 | 496 |
| 2026-08-11 | €0,49 | 0,00 % | €0,49 | €0,49 | €0,49 | 2,69K |
| 2026-08-10 | €0,49 | -2,61 % | €0,49 | €0,49 | €0,49 | 1 |
| 2026-08-07 | €0,50 | -0,40 % | €0,49 | €0,50 | €0,49 | 1,08K |
| 2026-08-06 | €0,50 | +0,40 % | €0,50 | €0,50 | €0,49 | 11,15K |
| 2026-08-05 | €0,50 | -0,20 % | €0,50 | €0,50 | €0,50 | 111 |
| 2026-08-04 | €0,50 | -0,20 % | €0,50 | €0,50 | €0,48 | 149 |
| 2026-08-03 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 258 |
| 2026-07-31 | €0,50 | -0,79 % | €0,50 | €0,50 | €0,50 | 39,34K |
| 2026-07-30 | €0,50 | -0,40 % | €0,52 | €0,53 | €0,50 | 8,87K |
| 2026-07-29 | €0,51 | -3,44 % | €0,50 | €0,51 | €0,50 | 5,55K |
| 2026-07-28 | €0,52 | -0,76 % | €0,50 | €0,52 | €0,50 | 1,35K |
| 2026-07-27 | €0,53 | -2,22 % | €0,50 | €0,53 | €0,50 | 807 |
| 2026-07-24 | €0,54 | +5,88 % | €0,52 | €0,54 | €0,52 | 10,87K |
| 2026-07-23 | €0,51 | -1,92 % | €0,51 | €0,51 | €0,51 | 1,02K |
| 2026-07-22 | €0,52 | +1,56 % | €0,51 | €0,52 | €0,51 | 15,46K |
| 2026-07-21 | €0,51 | -5,88 % | €0,51 | €0,51 | €0,51 | 52 |
| 2026-07-20 | €0,54 | -3,89 % | €0,54 | €0,56 | €0,51 | 25,31K |
| 2026-07-17 | €0,57 | -0,70 % | €0,54 | €0,57 | €0,54 | 17,00K |
| 2026-07-16 | €0,57 | +2,15 % | €0,57 | €0,57 | €0,57 | 200 |
| 2026-07-15 | €0,56 | -0,36 % | €0,57 | €0,58 | €0,54 | 1,28K |
| 2026-07-14 | €0,56 | 0,00 % | €0,55 | €0,56 | €0,55 | 14,53K |
| 2026-07-13 | €0,56 | -4,76 % | €0,54 | €0,57 | €0,54 | 11,00K |
| 2026-07-10 | €0,59 | +6,91 % | €0,55 | €0,59 | €0,55 | 3,95K |
| 2026-07-09 | €0,55 | 0,00 % | €0,54 | €0,55 | €0,54 | 6,48K |
| 2026-07-08 | €0,55 | -3,51 % | €0,56 | €0,56 | €0,55 | 1,53K |
| 2026-07-07 | €0,57 | +1,79 % | €0,59 | €0,59 | €0,57 | 20 |
| 2026-07-06 | €0,56 | -2,44 % | €0,57 | €0,57 | €0,54 | 2,39K |
| 2026-07-03 | €0,57 | +0,70 % | €0,57 | €0,58 | €0,55 | 10,24K |
| 2026-07-02 | €0,57 | +1,79 % | €0,58 | €0,58 | €0,57 | 1,52K |
| 2026-07-01 | €0,56 | -1,06 % | €0,56 | €0,56 | €0,56 | 5,77K |
| 2026-06-30 | €0,57 | +0,35 % | €0,54 | €0,57 | €0,54 | 5,20K |
| 2026-06-29 | €0,56 | -0,35 % | €0,57 | €0,57 | €0,55 | 11,19K |
| 2026-06-26 | €0,57 | +2,91 % | €0,55 | €0,57 | €0,54 | 9,55K |
| 2026-06-25 | €0,55 | -2,48 % | €0,55 | €0,55 | €0,55 | 100 |
| 2026-06-24 | €0,56 | +0,71 % | €0,57 | €0,57 | €0,55 | 1,57K |
| 2026-06-23 | €0,56 | -1,06 % | €0,58 | €0,58 | €0,54 | 8,52K |
| 2026-06-22 | €0,57 | -1,39 % | €0,57 | €0,57 | €0,57 | 2,01K |
| 2026-06-19 | €0,57 | -1,37 % | €0,59 | €0,60 | €0,55 | 58,32K |
| 2026-06-18 | €0,58 | +2,83 % | €0,57 | €0,58 | €0,55 | 17,93K |
| 2026-06-17 | €0,57 | +2,91 % | €0,57 | €0,57 | €0,57 | 161 |
| 2026-06-16 | €0,55 | -3,51 % | €0,57 | €0,57 | €0,54 | 15,29K |
| 2026-06-15 | €0,57 | -4,36 % | €0,60 | €0,60 | €0,57 | 3,30K |
| 2026-06-12 | €0,60 | -3,56 % | €0,60 | €0,60 | €0,57 | 3,23K |
| 2026-06-11 | €0,62 | +4,75 % | €0,59 | €0,62 | €0,57 | 13,31K |
| 2026-06-10 | €0,59 | -6,35 % | €0,63 | €0,63 | €0,58 | 16,34K |
| 2026-06-09 | €0,63 | +5,70 % | €0,60 | €0,65 | €0,60 | 122,91K |
| 2026-06-08 | €0,60 | +1,02 % | €0,54 | €0,62 | €0,51 | 119,33K |
| 2026-06-05 | €0,59 | +16,14 % | €0,55 | €0,66 | €0,52 | 518,41K |
| 2026-06-04 | €0,51 | +3,67 % | €0,49 | €0,54 | €0,49 | 106,09K |
| 2026-06-03 | €0,49 | +2,08 % | €0,48 | €0,49 | €0,48 | 3,27K |
| 2026-06-02 | €0,48 | -2,04 % | €0,49 | €0,49 | €0,48 | 1,29K |
| 2026-06-01 | €0,49 | 0,00 % | €0,49 | €0,49 | €0,46 | 9,05K |
| 2026-05-29 | €0,49 | +4,48 % | €0,45 | €0,49 | €0,45 | 57,99K |